Börse:
8,110€
-2,17%
Echtzeit-Aktienkurs ELECTRICI.D.FRANCE E0-,50
Bid:
8,050€
Ask:
8,170€
Aktienkurse zur ELECTRICI.D.FRANCE E0-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2022 | 8,19 | 8,33 | 8,04 | 8,14 | -1,86% | 8.099.199,00 |
| 19.01.2022 | 8,37 | 8,38 | 8,10 | 8,29 | -1,78% | 10.553.792,00 |
| 18.01.2022 | 8,45 | 8,60 | 8,41 | 8,44 | -0,33% | 6.832.368,00 |
| 17.01.2022 | 8,86 | 8,89 | 8,38 | 8,47 | -4,21% | 16.545.614,00 |
| 14.01.2022 | 7,90 | 8,89 | 7,76 | 8,84 | -14,59% | 36.240.224,00 |
| 13.01.2022 | 10,17 | 10,44 | 10,15 | 10,35 | 1,92% | 4.563.221,00 |
| 12.01.2022 | 10,23 | 10,29 | 10,02 | 10,16 | 0,10% | 4.468.514,00 |
| 11.01.2022 | 10,23 | 10,27 | 10,12 | 10,15 | -0,25% | 3.538.191,00 |
| 10.01.2022 | 10,20 | 10,26 | 10,05 | 10,17 | 0,94% | 3.380.353,00 |
| 07.01.2022 | 10,18 | 10,20 | 9,99 | 10,08 | -0,89% | 3.755.166,00 |
| 06.01.2022 | 10,35 | 10,35 | 10,07 | 10,17 | -3,14% | 5.704.523,00 |
| 05.01.2022 | 10,64 | 10,66 | 10,49 | 10,50 | -1,55% | 3.385.406,00 |
| 04.01.2022 | 10,63 | 10,69 | 10,52 | 10,66 | 0,71% | 3.081.888,00 |
| 03.01.2022 | 10,45 | 10,73 | 10,38 | 10,59 | 2,47% | 4.291.710,00 |
| 31.12.2021 | 10,39 | 10,39 | 10,24 | 10,33 | -0,48% | 1.179.840,00 |
| 30.12.2021 | 10,35 | 10,40 | 10,32 | 10,38 | 0,44% | 1.538.043,00 |
| 29.12.2021 | 10,32 | 10,44 | 10,31 | 10,34 | 0,39% | 2.330.544,00 |
| 28.12.2021 | 10,21 | 10,38 | 10,19 | 10,30 | 0,88% | 2.390.522,00 |
| 27.12.2021 | 10,16 | 10,26 | 10,13 | 10,21 | 0,64% | 2.395.588,00 |
| 24.12.2021 | 10,18 | 10,24 | 10,14 | 10,14 | -0,64% | 1.262.200,00 |
| 23.12.2021 | 10,25 | 10,31 | 10,15 | 10,21 | -0,34% | 2.686.802,00 |
| 22.12.2021 | 10,21 | 10,29 | 10,08 | 10,24 | 0,24% | 4.003.016,00 |
| 21.12.2021 | 9,91 | 10,37 | 9,89 | 10,22 | 3,66% | 6.502.789,00 |
| 20.12.2021 | 9,88 | 9,88 | 9,61 | 9,85 | -0,73% | 6.135.968,00 |
| 17.12.2021 | 10,03 | 10,17 | 9,84 | 9,93 | -1,09% | 9.746.899,00 |
| 16.12.2021 | 11,00 | 11,07 | 9,90 | 10,04 | -15,46% | 21.629.186,00 |
| 15.12.2021 | 11,92 | 12,07 | 11,82 | 11,87 | -0,25% | 2.362.497,00 |
| 14.12.2021 | 12,07 | 12,11 | 11,83 | 11,90 | -1,45% | 3.808.820,00 |
| 13.12.2021 | 12,41 | 12,41 | 11,97 | 12,08 | -2,54% | 3.279.269,00 |
| 10.12.2021 | 12,48 | 12,56 | 12,27 | 12,39 | -1,20% | 2.014.344,00 |
| 09.12.2021 | 12,46 | 12,55 | 12,15 | 12,54 | -1,99% | 5.162.181,00 |
| 08.12.2021 | 12,93 | 13,03 | 12,76 | 12,80 | -1,16% | 2.758.488,00 |
| 07.12.2021 | 12,82 | 13,05 | 12,76 | 12,95 | 1,61% | 3.598.008,00 |
| 06.12.2021 | 12,60 | 12,80 | 12,51 | 12,74 | 1,51% | 2.038.383,00 |
| 03.12.2021 | 12,60 | 12,76 | 12,50 | 12,55 | 0,97% | 4.034.093,00 |
| 02.12.2021 | 12,50 | 12,52 | 12,31 | 12,43 | -1,15% | 2.256.078,00 |
| 01.12.2021 | 12,45 | 12,63 | 12,44 | 12,58 | 1,49% | 1.958.015,00 |
| 30.11.2021 | 12,22 | 12,62 | 12,14 | 12,39 | 0,36% | 4.189.666,00 |
| 29.11.2021 | 12,14 | 12,64 | 12,11 | 12,35 | 1,44% | 2.930.055,00 |
| 26.11.2021 | 12,37 | 12,48 | 12,08 | 12,17 | -4,66% | 5.318.480,00 |
| 25.11.2021 | 12,71 | 12,86 | 12,66 | 12,77 | 0,71% | 1.686.549,00 |
| 24.11.2021 | 12,48 | 12,71 | 12,40 | 12,68 | 1,52% | 2.119.809,00 |
| 23.11.2021 | 12,42 | 12,53 | 12,25 | 12,49 | -0,08% | 3.060.971,00 |
| 22.11.2021 | 12,59 | 12,62 | 12,40 | 12,50 | -0,79% | 2.579.235,00 |
| 19.11.2021 | 12,91 | 12,91 | 12,49 | 12,60 | -2,36% | 2.720.901,00 |
| 18.11.2021 | 13,04 | 13,06 | 12,89 | 12,90 | -1,23% | 2.538.520,00 |
| 17.11.2021 | 12,82 | 13,06 | 12,75 | 13,06 | 1,63% | 3.088.072,00 |
| 16.11.2021 | 12,57 | 12,98 | 12,51 | 12,85 | 1,94% | 3.500.216,00 |
| 15.11.2021 | 12,38 | 12,62 | 12,24 | 12,61 | 1,61% | 2.251.861,00 |
| 12.11.2021 | 12,41 | 12,50 | 12,36 | 12,41 | 0,32% | 2.308.502,00 |
| 11.11.2021 | 12,75 | 12,78 | 12,27 | 12,37 | -4,18% | 3.861.886,00 |
| 10.11.2021 | 13,10 | 13,10 | 12,58 | 12,91 | -0,04% | 3.569.195,00 |
| 09.11.2021 | 12,97 | 13,14 | 12,89 | 12,91 | -0,23% | 2.426.247,00 |
| 08.11.2021 | 12,88 | 13,09 | 12,87 | 12,94 | 0,86% | 2.280.242,00 |
| 05.11.2021 | 12,84 | 12,94 | 12,72 | 12,83 | 0,67% | 2.706.953,00 |
| 04.11.2021 | 12,67 | 12,96 | 12,64 | 12,75 | 0,95% | 2.177.790,00 |
| 03.11.2021 | 12,71 | 12,72 | 12,57 | 12,63 | -0,98% | 2.105.385,00 |
| 02.11.2021 | 12,72 | 12,79 | 12,59 | 12,75 | 0,28% | 1.641.805,00 |
| 01.11.2021 | 12,58 | 12,88 | 12,45 | 12,72 | -0,12% | 2.319.534,00 |
| 29.10.2021 | 13,02 | 13,10 | 12,64 | 12,73 | -2,38% | 3.464.017,00 |
| 28.10.2021 | 13,18 | 13,19 | 12,88 | 13,04 | -0,99% | 2.414.989,00 |
| 27.10.2021 | 13,09 | 13,25 | 13,07 | 13,17 | 0,53% | 2.236.212,00 |
| 26.10.2021 | 12,82 | 13,19 | 12,81 | 13,10 | 2,06% | 2.762.430,00 |
| 25.10.2021 | 12,84 | 12,91 | 12,79 | 12,84 | 0,20% | 1.512.379,00 |
| 22.10.2021 | 12,80 | 12,87 | 12,65 | 12,81 | 0,67% | 1.813.314,00 |
| 21.10.2021 | 12,95 | 12,95 | 12,71 | 12,73 | -1,81% | 2.862.594,00 |
| 20.10.2021 | 12,82 | 13,08 | 12,78 | 12,96 | 1,05% | 2.634.580,00 |
| 19.10.2021 | 12,56 | 12,96 | 12,56 | 12,83 | 2,60% | 3.260.320,00 |
| 18.10.2021 | 12,53 | 12,66 | 12,45 | 12,50 | -0,60% | 1.704.610,00 |
| 15.10.2021 | 12,50 | 12,61 | 12,39 | 12,58 | 1,04% | 2.234.490,00 |
| 14.10.2021 | 12,60 | 12,66 | 12,44 | 12,45 | -0,56% | 2.345.686,00 |
| 13.10.2021 | 12,45 | 12,62 | 12,39 | 12,52 | 0,76% | 2.905.455,00 |
| 12.10.2021 | 12,07 | 12,52 | 12,02 | 12,42 | 2,81% | 3.267.944,00 |
| 11.10.2021 | 12,14 | 12,16 | 11,95 | 12,08 | -0,45% | 2.587.444,00 |
| 08.10.2021 | 12,28 | 12,35 | 11,98 | 12,14 | -0,94% | 3.385.565,00 |
| 07.10.2021 | 12,39 | 12,51 | 12,05 | 12,25 | -0,28% | 3.849.719,00 |
| 06.10.2021 | 12,50 | 12,50 | 12,21 | 12,29 | -1,68% | 4.424.056,00 |
| 05.10.2021 | 12,14 | 12,50 | 12,13 | 12,50 | 5,49% | 5.840.896,00 |
| 04.10.2021 | 11,61 | 11,96 | 11,45 | 11,85 | 2,69% | 4.593.055,00 |
| 01.10.2021 | 11,00 | 11,61 | 10,90 | 11,54 | 5,92% | 6.814.947,00 |
| 30.09.2021 | 11,22 | 11,31 | 10,81 | 10,89 | -2,24% | 3.338.835,00 |
| 29.09.2021 | 11,12 | 11,28 | 11,09 | 11,14 | 0,27% | 2.478.785,00 |
| 28.09.2021 | 11,20 | 11,27 | 11,00 | 11,11 | -0,49% | 3.229.020,00 |
| 27.09.2021 | 10,85 | 11,27 | 10,84 | 11,17 | 3,43% | 3.684.829,00 |
| 24.09.2021 | 10,82 | 10,90 | 10,78 | 10,80 | -0,51% | 1.572.964,00 |
| 23.09.2021 | 10,88 | 11,13 | 10,81 | 10,85 | 2,65% | 4.174.798,00 |
| 22.09.2021 | 10,49 | 10,62 | 10,49 | 10,57 | 1,20% | 2.160.002,00 |
| 21.09.2021 | 10,48 | 10,57 | 10,40 | 10,45 | -0,43% | 2.776.884,00 |
| 20.09.2021 | 10,59 | 10,63 | 10,24 | 10,49 | -1,55% | 4.207.501,00 |
| 17.09.2021 | 10,78 | 10,83 | 10,66 | 10,66 | -0,93% | 4.250.507,00 |
| 16.09.2021 | 10,83 | 10,88 | 10,75 | 10,76 | -0,32% | 2.065.787,00 |
| 15.09.2021 | 10,97 | 10,98 | 10,69 | 10,79 | -1,55% | 3.312.888,00 |
| 14.09.2021 | 10,85 | 10,97 | 10,83 | 10,96 | 1,06% | 1.629.003,00 |
| 13.09.2021 | 10,76 | 10,93 | 10,76 | 10,85 | 0,98% | 2.357.352,00 |
| 10.09.2021 | 10,83 | 10,88 | 10,68 | 10,74 | -0,79% | 1.873.373,00 |
| 09.09.2021 | 10,80 | 10,90 | 10,73 | 10,83 | 0,00% | 1.588.940,00 |
| 08.09.2021 | 10,76 | 10,85 | 10,60 | 10,83 | 0,14% | 2.709.554,00 |
| 07.09.2021 | 10,90 | 10,92 | 10,78 | 10,81 | -1,01% | 1.475.023,00 |
| 06.09.2021 | 10,98 | 11,00 | 10,86 | 10,92 | -0,36% | 1.181.277,00 |
| 03.09.2021 | 11,11 | 11,20 | 10,92 | 10,96 | -1,48% | 1.605.661,00 |